ACWI Ishares MSCI ETF (NQ: ACWI )

102.69 USD UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2015 62.12 62.12 61.62 61.74 1,497,662 -0.49(-0.79%)
May 28, 2015 62.12 62.27 61.87 62.23 1,529,855 -0.11(-0.18%)
May 27, 2015 61.99 62.41 61.83 62.34 1,056,901 +0.45(+0.73%)
May 26, 2015 62.43 62.55 61.75 61.89 624,925 -0.85(-1.35%)
May 22, 2015 62.86 62.74 62.74 62.74 273,900 -0.25(-0.40%)
May 21, 2015 62.77 63.08 62.69 62.99 1,749,034 +0.25(+0.40%)
May 20, 2015 62.70 63.00 62.63 62.74 452,100 -0.01(-0.02%)
May 19, 2015 62.73 62.90 62.68 62.75 780,488 -0.11(-0.17%)
May 18, 2015 62.73 62.92 62.64 62.86 356,125 -0.05(-0.08%)
May 15, 2015 62.73 62.93 62.62 62.91 595,014 +0.12(+0.19%)
May 14, 2015 62.56 62.81 62.49 62.79 1,947,310 +0.66(+1.06%)
May 13, 2015 62.39 62.49 62.07 62.13 1,328,977 +0.16(+0.26%)
May 12, 2015 61.88 62.11 61.67 61.97 586,807 -0.13(-0.21%)
May 11, 2015 62.27 62.41 62.06 62.10 665,901 -0.37(-0.59%)
May 08, 2015 62.30 62.59 62.21 62.47 385,032 +0.98(+1.59%)
May 07, 2015 61.36 61.57 61.17 61.49 1,015,459 +0.01(+0.02%)
May 06, 2015 61.93 62.01 61.21 61.48 1,785,381 -0.17(-0.28%)
May 05, 2015 62.19 62.31 61.60 61.65 2,304,913 -0.79(-1.27%)
May 04, 2015 62.42 62.53 62.31 62.44 629,858 +0.14(+0.22%)
May 01, 2015 61.95 62.31 61.88 62.30 1,766,291 +0.56(+0.91%)
Apr 30, 2015 62.00 62.14 61.58 61.74 767,708 -0.65(-1.04%)
Apr 29, 2015 62.34 62.55 62.15 62.39 794,244 -0.36(-0.57%)
Apr 28, 2015 62.61 62.77 62.28 62.75 613,470 +0.12(+0.19%)
Apr 27, 2015 62.95 62.98 62.57 62.63 402,252 -0.02(-0.03%)
Apr 24, 2015 62.60 62.73 62.43 62.65 884,075 +0.22(+0.35%)
Apr 23, 2015 62.02 62.59 61.91 62.43 995,982 +0.23(+0.37%)
Apr 22, 2015 62.02 62.23 61.76 62.20 510,671 +0.27(+0.44%)
Apr 21, 2015 61.75 62.22 61.89 61.93 2,212,208 +0.18(+0.29%)
Apr 20, 2015 61.58 61.88 61.52 61.75 759,945 +0.33(+0.54%)
Apr 17, 2015 61.60 61.76 61.16 61.42 1,030,237 -0.77(-1.24%)
Apr 16, 2015 62.02 62.36 61.93 62.19 483,171 +0.09(+0.15%)
Apr 15, 2015 61.88 62.22 61.87 62.10 1,974,056 +0.34(+0.54%)
Apr 14, 2015 61.57 61.79 61.48 61.76 2,956,357 +0.23(+0.37%)
Apr 13, 2015 61.70 61.91 61.49 61.53 660,275 -0.33(-0.53%)
Apr 10, 2015 61.56 61.86 61.55 61.86 510,191 +0.27(+0.44%)
Apr 09, 2015 61.35 61.65 61.23 61.59 1,020,548 +0.24(+0.39%)
Apr 08, 2015 61.35 61.53 61.12 61.35 4,484,848 +0.39(+0.64%)
Apr 07, 2015 61.21 61.39 60.96 60.96 1,232,955 -0.10(-0.16%)
Apr 06, 2015 60.56 61.33 60.56 61.06 469,594 +0.50(+0.83%)
Apr 02, 2015 60.30 60.56 60.56 60.56 663,700 +0.36(+0.60%)
Apr 01, 2015 60.12 60.38 59.79 60.20 4,228,032 +0.18(+0.30%)
Mar 31, 2015 60.01 60.37 59.99 60.02 1,373,680 -0.62(-1.02%)
Mar 30, 2015 60.39 60.74 60.24 60.64 565,051 +0.52(+0.86%)
Mar 27, 2015 60.04 60.20 59.94 60.12 775,199 +0.06(+0.10%)
Mar 26, 2015 60.08 60.25 59.72 60.06 1,060,940 -0.30(-0.50%)
Mar 25, 2015 61.18 61.22 60.33 60.36 1,254,534 -0.64(-1.05%)
Mar 24, 2015 61.20 61.35 61.00 61.00 585,381 -0.18(-0.29%)
Mar 23, 2015 61.26 61.37 61.16 61.18 846,274 +0.06(+0.10%)
Mar 20, 2015 60.83 61.29 60.74 61.12 2,492,387 +0.90(+1.49%)
Mar 19, 2015 60.31 60.47 60.12 60.22 1,201,408 -0.52(-0.86%)
Mar 18, 2015 59.70 60.93 59.60 60.74 797,920 +0.97(+1.62%)
Mar 17, 2015 59.65 59.85 59.46 59.77 1,089,818 -0.06(-0.10%)
Mar 16, 2015 59.47 59.86 59.31 59.83 671,984 +0.71(+1.20%)
Mar 13, 2015 59.28 59.31 58.77 59.12 728,951 -0.38(-0.64%)
Mar 12, 2015 59.21 59.51 59.20 59.50 626,577 +0.69(+1.17%)
Mar 11, 2015 58.83 58.99 58.70 58.81 993,721 +0.03(+0.05%)
Mar 10, 2015 59.30 59.30 58.77 58.78 1,199,526 -1.09(-1.82%)
Mar 09, 2015 59.77 59.97 59.75 59.87 1,479,893 +0.08(+0.13%)
Mar 06, 2015 60.25 60.33 59.70 59.79 1,497,926 -0.82(-1.35%)
Mar 05, 2015 60.60 60.75 60.47 60.61 2,542,234 +0.06(+0.10%)
Mar 04, 2015 60.61 60.83 60.26 60.55 1,234,813 -0.28(-0.46%)
Mar 03, 2015 60.93 61.11 60.73 60.83 1,976,149 -0.32(-0.52%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.